669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200600,191288140,6200,6200,6200,6200,729
|
|
20230726,200500,191288140,6200,6200,6200,6200,0
|
|
20230726,200400,191288140,6200,6200,6200,6200,0
|
|
20230726,200300,191288140,6200,6200,6200,6200,0
|
|
20230726,200200,191288140,6200,6200,6200,6200,0
|
|
20230726,200100,191288140,6200,6200,6200,6200,0
|
|
20230726,200000,191288140,6200,6200,6200,6200,0
|
|
20230726,195900,191288140,6200,6200,6200,6200,0
|
|
20230726,195800,191288140,6200,6200,6200,6200,0
|
|
20230726,195700,191288140,6200,6200,6200,6200,0
|
|
20230726,195600,191288140,6200,6200,6200,6200,0
|
|
20230726,195500,191288140,6200,6200,6200,6200,0
|
|
20230726,195400,191288140,6200,6200,6200,6200,0
|
|
20230726,195300,191288140,6200,6200,6200,6200,0
|
|
20230726,195200,191288140,6200,6200,6200,6200,0
|
|
20230726,195100,191288140,6200,6200,6200,6200,0
|
|
20230726,195000,191288140,6200,6200,6200,6200,0
|
|
20230726,194900,191288140,6200,6200,6200,6200,0
|
|
20230726,194800,191288140,6200,6200,6200,6200,0
|
|
20230726,194700,191288140,6200,6200,6200,6200,0
|
|
20230726,194600,191288140,6200,6200,6200,6200,0
|
|
20230726,194500,191288140,6200,6200,6200,6200,0
|
|
20230726,194400,191288140,6200,6200,6200,6200,0
|
|
20230726,194300,191288140,6200,6200,6200,6200,0
|
|
20230726,194200,191288140,6200,6200,6200,6200,0
|
|
20230726,194100,191288140,6200,6200,6200,6200,0
|
|
20230726,194000,191288140,6200,6200,6200,6200,0
|
|
20230726,193900,191288140,6200,6200,6200,6200,0
|
|
20230726,193800,191288140,6200,6200,6200,6200,0
|
|
20230726,193700,191288140,6200,6200,6200,6200,0
|
|
20230726,193600,191288140,6200,6200,6200,6200,729
|
|
20230726,193500,191288140,6200,6200,6200,6200,0
|
|
20230726,193400,191288140,6200,6200,6200,6200,0
|
|
20230726,193300,191288140,6200,6200,6200,6200,0
|
|
20230726,193200,191288140,6200,6200,6200,6200,0
|
|
20230726,193100,191288140,6200,6200,6200,6200,0
|
|
20230726,193000,191288140,6200,6200,6200,6200,0
|
|
20230726,192900,191288140,6200,6200,6200,6200,0
|
|
20230726,192800,191288140,6200,6200,6200,6200,0
|
|
20230726,192700,191288140,6200,6200,6200,6200,0
|
|
20230726,192600,191288140,6200,6200,6200,6200,0
|
|
20230726,192500,191288140,6200,6200,6200,6200,0
|
|
20230726,192400,191288140,6200,6200,6200,6200,0
|
|
20230726,192300,191288140,6200,6200,6200,6200,0
|
|
20230726,192200,191288140,6200,6200,6200,6200,0
|
|
20230726,192100,191288140,6200,6200,6200,6200,0
|
|
20230726,192000,191288140,6200,6200,6200,6200,0
|
|
20230726,191900,191288140,6200,6200,6200,6200,0
|
|
20230726,191800,191288140,6200,6200,6200,6200,0
|
|
20230726,191700,191288140,6200,6200,6200,6200,0
|
|
20230726,191600,191288140,6200,6200,6200,6200,0
|
|
20230726,191500,191288140,6200,6200,6200,6200,0
|
|
20230726,191400,191288140,6200,6200,6200,6200,0
|
|
20230726,191300,191288140,6200,6200,6200,6200,0
|
|
20230726,191200,191288140,6200,6200,6200,6200,0
|
|
20230726,191100,191288140,6200,6200,6200,6200,0
|
|
20230726,191000,191288140,6200,6200,6200,6200,0
|
|
20230726,190900,191288140,6200,6200,6200,6200,0
|
|
20230726,190800,191288140,6200,6200,6200,6200,0
|
|
20230726,190700,191288140,6200,6200,6200,6200,0
|
|
20230726,190600,191288140,6200,6200,6200,6200,729
|
|
20230726,190500,191288140,6200,6200,6200,6200,0
|
|
20230726,190400,191288140,6200,6200,6200,6200,0
|
|
20230726,190300,191288140,6200,6200,6200,6200,0
|
|
20230726,190200,191288140,6200,6200,6200,6200,0
|
|
20230726,190100,191288140,6200,6200,6200,6200,0
|
|
20230726,190000,191288140,6200,6200,6200,6200,0
|
|
20230726,185900,191288140,6200,6200,6200,6200,0
|
|
20230726,185800,191288140,6200,6200,6200,6200,0
|
|
20230726,185700,191288140,6200,6200,6200,6200,0
|
|
20230726,185600,191288140,6200,6200,6200,6200,0
|
|
20230726,185500,191288140,6200,6200,6200,6200,0
|
|
20230726,185400,191288140,6200,6200,6200,6200,0
|
|
20230726,185300,191288140,6200,6200,6200,6200,0
|
|
20230726,185200,191288140,6200,6200,6200,6200,0
|
|
20230726,185100,191288140,6200,6200,6200,6200,0
|
|
20230726,185000,191288140,6200,6200,6200,6200,0
|
|
20230726,184900,191288140,6200,6200,6200,6200,0
|
|
20230726,184800,191288140,6200,6200,6200,6200,0
|
|
20230726,184700,191288140,6200,6200,6200,6200,0
|
|
20230726,184600,191288140,6200,6200,6200,6200,0
|
|
20230726,184500,191288140,6200,6200,6200,6200,0
|
|
20230726,184400,191288140,6200,6200,6200,6200,0
|
|
20230726,184300,191288140,6200,6200,6200,6200,0
|
|
20230726,184200,191288140,6200,6200,6200,6200,0
|
|
20230726,184100,191288140,6200,6200,6200,6200,0
|
|
20230726,184000,191288140,6200,6200,6200,6200,0
|
|
20230726,183900,191288140,6200,6200,6200,6200,0
|
|
20230726,183800,191288140,6200,6200,6200,6200,0
|
|
20230726,183700,191288140,6200,6200,6200,6200,0
|
|
20230726,183600,191288140,6200,6200,6200,6200,729
|
|
20230726,183500,191288140,6200,6200,6200,6200,0
|
|
20230726,183400,191288140,6200,6200,6200,6200,0
|
|
20230726,183300,191288140,6200,6200,6200,6200,0
|
|
20230726,183200,191288140,6200,6200,6200,6200,0
|
|
20230726,183100,191288140,6200,6200,6200,6200,0
|
|
20230726,183000,191288140,6200,6200,6200,6200,0
|
|
20230726,182900,191288140,6200,6200,6200,6200,0
|
|
20230726,182800,191288140,6200,6200,6200,6200,0
|
|
20230726,182700,191288140,6200,6200,6200,6200,0
|
|
20230726,182600,191288140,6200,6200,6200,6200,0
|
|
20230726,182500,191288140,6200,6200,6200,6200,0
|
|
20230726,182400,191288140,6200,6200,6200,6200,0
|
|
20230726,182300,191288140,6200,6200,6200,6200,0
|
|
20230726,182200,191288140,6200,6200,6200,6200,0
|
|
20230726,182100,191288140,6200,6200,6200,6200,0
|
|
20230726,182000,191288140,6200,6200,6200,6200,0
|
|
20230726,181900,191288140,6200,6200,6200,6200,0
|
|
20230726,181800,191288140,6200,6200,6200,6200,0
|
|
20230726,181700,191288140,6200,6200,6200,6200,0
|
|
20230726,181600,191288140,6200,6200,6200,6200,0
|
|
20230726,181500,191288140,6200,6200,6200,6200,0
|
|
20230726,181400,191288140,6200,6200,6200,6200,0
|
|
20230726,181300,191288140,6200,6200,6200,6200,0
|
|
20230726,181200,191288140,6200,6200,6200,6200,0
|
|
20230726,181100,191288140,6200,6200,6200,6200,0
|
|
20230726,181000,191288140,6200,6200,6200,6200,0
|
|
20230726,180900,191288140,6200,6200,6200,6200,0
|
|
20230726,180800,191288140,6200,6200,6200,6200,0
|
|
20230726,180700,191288140,6200,6200,6200,6200,0
|
|
20230726,180600,191288140,6200,6200,6200,6200,729
|
|
20230726,180500,191288140,6200,6200,6200,6200,0
|
|
20230726,180400,191288140,6200,6200,6200,6200,0
|
|
20230726,180300,191288140,6200,6200,6200,6200,0
|
|
20230726,180200,191288140,6200,6200,6200,6200,0
|
|
20230726,180100,191288140,6200,6200,6200,6200,0
|
|
20230726,180000,191288140,6200,6200,6200,6200,0
|
|
20230726,175900,191288140,6200,6200,6200,6200,0
|
|
20230726,175800,191288140,6200,6200,6200,6200,0
|
|
20230726,175700,191288140,6200,6200,6200,6200,0
|
|
20230726,175600,191288140,6200,6200,6200,6200,0
|
|
20230726,175500,191288140,6200,6200,6200,6200,0
|
|
20230726,175400,191288140,6200,6200,6200,6200,0
|
|
20230726,175300,191288140,6200,6200,6200,6200,0
|
|
20230726,175200,191288140,6200,6200,6200,6200,0
|
|
20230726,175100,191288140,6200,6200,6200,6200,0
|
|
20230726,175000,191288140,6200,6200,6200,6200,0
|
|
20230726,174900,191288140,6200,6200,6200,6200,0
|
|
20230726,174800,191288140,6200,6200,6200,6200,0
|
|
20230726,174700,191288140,6200,6200,6200,6200,0
|
|
20230726,174600,191288140,6200,6200,6200,6200,0
|
|
20230726,174500,191288140,6200,6200,6200,6200,0
|
|
20230726,174400,191288140,6200,6200,6200,6200,0
|
|
20230726,174300,191288140,6200,6200,6200,6200,0
|
|
20230726,174200,191288140,6200,6200,6200,6200,0
|
|
20230726,174100,191288140,6200,6200,6200,6200,0
|
|
20230726,174000,191288140,6200,6200,6200,6200,0
|
|
20230726,173900,191288140,6200,6200,6200,6200,0
|
|
20230726,173800,191288140,6200,6200,6200,6200,0
|
|
20230726,173700,191288140,6200,6200,6200,6200,0
|
|
20230726,173600,191288140,6200,6200,6200,6200,729
|
|
20230726,173500,191288140,6200,6200,6200,6200,0
|
|
20230726,173400,191288140,6200,6200,6200,6200,0
|
|
20230726,173300,191288140,6200,6200,6200,6200,0
|
|
20230726,173200,191288140,6200,6200,6200,6200,0
|
|
20230726,173100,191288140,6200,6200,6200,6200,0
|
|
20230726,173000,191288140,6200,6200,6200,6200,0
|
|
20230726,172900,191288140,6200,6200,6200,6200,0
|
|
20230726,172800,191288140,6200,6200,6200,6200,0
|
|
20230726,172700,191288140,6200,6200,6200,6200,0
|
|
20230726,172600,191288140,6200,6200,6200,6200,0
|
|
20230726,172500,191288140,6200,6200,6200,6200,0
|
|
20230726,172400,191288140,6200,6200,6200,6200,0
|
|
20230726,172300,191288140,6200,6200,6200,6200,0
|
|
20230726,172200,191288140,6200,6200,6200,6200,0
|
|
20230726,172100,191288140,6200,6200,6200,6200,0
|
|
20230726,172000,191288140,6200,6200,6200,6200,0
|
|
20230726,171900,191288140,6200,6200,6200,6200,0
|
|
20230726,171800,191288140,6200,6200,6200,6200,0
|
|
20230726,171700,191288140,6200,6200,6200,6200,0
|
|
20230726,171600,191288140,6200,6200,6200,6200,0
|
|
20230726,171500,191288140,6200,6200,6200,6200,0
|
|
20230726,171400,191288140,6200,6200,6200,6200,0
|
|
20230726,171300,191288140,6200,6200,6200,6200,0
|
|
20230726,171200,191288140,6200,6200,6200,6200,0
|
|
20230726,171100,191288140,6200,6200,6200,6200,0
|
|
20230726,171000,191288140,6200,6200,6200,6200,0
|
|
20230726,170900,191288140,6200,6200,6200,6200,0
|
|
20230726,170800,191288140,6200,6200,6200,6200,0
|
|
20230726,170700,191288140,6200,6200,6200,6200,0
|
|
20230726,170600,191288140,6200,6200,6200,6200,729
|
|
20230726,170500,191288140,6200,6200,6200,6200,0
|
|
20230726,170400,191288140,6200,6200,6200,6200,0
|
|
20230726,170300,191288140,6200,6200,6200,6200,0
|
|
20230726,170200,191288140,6200,6200,6200,6200,0
|
|
20230726,170100,191288140,6200,6200,6200,6200,0
|
|
20230726,170000,191288140,6200,6200,6200,6200,0
|
|
20230726,165900,191288140,6200,6200,6200,6200,0
|
|
20230726,165800,191288140,6200,6200,6200,6200,0
|
|
20230726,165700,191288140,6200,6200,6200,6200,0
|
|
20230726,165600,191288140,6200,6200,6200,6200,0
|
|
20230726,165500,191288140,6200,6200,6200,6200,0
|
|
20230726,165400,191288140,6200,6200,6200,6200,0
|
|
20230726,165300,191288140,6200,6200,6200,6200,0
|
|
20230726,165200,191288140,6200,6200,6200,6200,0
|
|
20230726,165100,191288140,6200,6200,6200,6200,0
|
|
20230726,165000,191288140,6200,6200,6200,6200,0
|
|
20230726,164900,191288140,6200,6200,6200,6200,0
|
|
20230726,164800,191288140,6200,6200,6200,6200,0
|
|
20230726,164700,191288140,6200,6200,6200,6200,0
|
|
20230726,164600,191288140,6200,6200,6200,6200,0
|
|
20230726,164500,191288140,6200,6200,6200,6200,0
|
|
20230726,164400,191288140,6200,6200,6200,6200,0
|
|
20230726,164300,191288140,6200,6200,6200,6200,0
|
|
20230726,164200,191288140,6200,6200,6200,6200,0
|
|
20230726,164100,191288140,6200,6200,6200,6200,0
|
|
20230726,164000,191288140,6200,6200,6200,6200,0
|
|
20230726,163900,191288140,6200,6200,6200,6200,0
|
|
20230726,163800,191288140,6200,6200,6200,6200,0
|
|
20230726,163700,191288140,6200,6200,6200,6200,0
|
|
20230726,163600,191288140,6200,6200,6200,6200,729
|
|
20230726,163500,191288140,6200,6200,6200,6200,0
|
|
20230726,163400,191288140,6200,6200,6200,6200,0
|
|
20230726,163300,191288140,6200,6200,6200,6200,0
|
|
20230726,163200,191288140,6200,6200,6200,6200,0
|
|
20230726,163100,191288140,6200,6200,6200,6200,0
|
|
20230726,163000,191288140,6200,6200,6200,6200,0
|
|
20230726,162900,191288140,6200,6200,6200,6200,0
|
|
20230726,162800,191288140,6200,6200,6200,6200,0
|
|
20230726,162700,191288140,6200,6200,6200,6200,0
|
|
20230726,162600,191288140,6200,6200,6200,6200,0
|
|
20230726,162500,191288140,6200,6200,6200,6200,0
|
|
20230726,162400,191288140,6200,6200,6200,6200,0
|
|
20230726,162300,191288140,6200,6200,6200,6200,0
|
|
20230726,162200,191288140,6200,6200,6200,6200,0
|
|
20230726,162100,191288140,6200,6200,6200,6200,0
|
|
20230726,162000,191288140,6200,6200,6200,6200,0
|
|
20230726,161900,191288140,6200,6200,6200,6200,0
|
|
20230726,161800,191288140,6200,6200,6200,6200,0
|
|
20230726,161700,191288140,6200,6200,6200,6200,0
|
|
20230726,161600,191288140,6200,6200,6200,6200,0
|
|
20230726,161500,191288140,6200,6200,6200,6200,0
|
|
20230726,161400,191288140,6200,6200,6200,6200,0
|
|
20230726,161300,191288140,6200,6200,6200,6200,0
|
|
20230726,161200,191288140,6200,6200,6200,6200,0
|
|
20230726,161100,191288140,6200,6200,6200,6200,0
|
|
20230726,161000,191288140,6200,6200,6200,6200,0
|
|
20230726,160900,191288140,6200,6200,6200,6200,0
|
|
20230726,160800,191288140,6200,6200,6200,6200,0
|
|
20230726,160700,191288140,6200,6200,6200,6200,0
|
|
20230726,160600,191288140,6200,6200,6200,6200,729
|
|
20230726,160500,191288140,6200,6200,6200,6200,0
|
|
20230726,160400,191288140,6200,6200,6200,6200,0
|
|
20230726,160300,191288140,6200,6200,6200,6200,0
|
|
20230726,160200,191288140,6200,6200,6200,6200,0
|
|
20230726,160100,191288140,6200,6200,6200,6200,0
|
|
20230726,160000,191288140,6200,6200,6200,6200,0
|
|
20230726,155900,191288140,6200,6200,6200,6200,0
|
|
20230726,155800,191288140,6200,6200,6200,6200,0
|
|
20230726,155700,191288140,6200,6200,6200,6200,0
|
|
20230726,155600,191288140,6200,6200,6200,6200,0
|
|
20230726,155500,191288140,6200,6200,6200,6200,0
|
|
20230726,155400,191288140,6200,6200,6200,6200,0
|
|
20230726,155300,191288140,6200,6200,6200,6200,0
|
|
20230726,155200,191288140,6200,6200,6200,6200,0
|
|
20230726,155100,191288140,6200,6200,6200,6200,0
|
|
20230726,155000,191288140,6200,6200,6200,6200,0
|
|
20230726,154900,191288140,6200,6200,6200,6200,0
|
|
20230726,154800,191288140,6200,6200,6200,6200,0
|
|
20230726,154700,191288140,6200,6200,6200,6200,0
|
|
20230726,154600,191288140,6200,6200,6200,6200,0
|
|
20230726,154500,191288140,6200,6200,6200,6200,0
|
|
20230726,154400,191288140,6200,6200,6200,6200,0
|
|
20230726,154300,191288140,6200,6200,6200,6200,0
|
|
20230726,154200,191288140,6200,6200,6200,6200,0
|
|
20230726,154100,191288140,6200,6200,6200,6200,0
|
|
20230726,154000,191288140,6200,6200,6200,6200,0
|
|
20230726,153900,191288140,6200,6200,6200,6200,0
|
|
20230726,153800,191288140,6200,6200,6200,6200,0
|
|
20230726,153700,191288140,6200,6200,6200,6200,0
|
|
20230726,153600,191288140,6200,6200,6200,6200,729
|
|
20230726,153500,191288140,6200,6200,6200,6200,0
|
|
20230726,153400,191288140,6200,6200,6200,6200,0
|
|
20230726,153300,191288140,6200,6200,6200,6200,0
|
|
20230726,153200,191288140,6200,6200,6200,6200,729
|
|
20230726,153100,186768340,6160,6160,6160,6160,0
|
|
20230726,153000,186768340,6160,6160,6160,6160,0
|
|
20230726,152900,186768340,6160,6160,6160,6160,0
|
|
20230726,152800,186768340,6160,6160,6160,6160,0
|
|
20230726,152700,186768340,6160,6160,6160,6160,0
|
|
20230726,152600,186768340,6160,6160,6160,6160,0
|
|
20230726,152500,186768340,6160,6160,6160,6160,0
|
|
20230726,152400,186768340,6160,6160,6160,6160,0
|
|
20230726,152300,186768340,6160,6160,6160,6160,0
|
|
20230726,152200,186768340,6160,6160,6160,6160,0
|
|
20230726,152100,186768340,6160,6160,6160,6160,0
|
|
20230726,152000,186768340,6160,6160,6160,6160,0
|
|
20230726,151900,186768340,6160,6120,6160,6120,213
|
|
20230726,151800,185457650,5820,6130,6140,5800,2003
|
|
20230726,151700,173634890,6130,6130,6130,6130,400
|
|
20230726,151600,171182890,6130,6130,6130,6130,2
|
|
20230726,151500,171170630,6090,6090,6090,6090,14
|
|
20230726,151400,171085370,6140,6140,6140,6140,0
|
|
20230726,151300,171085370,6140,6130,6140,6130,96
|
|
20230726,151200,170496880,6130,6130,6130,6130,5
|
|
20230726,151100,170466230,6140,6140,6140,6140,258
|
|
20230726,151000,168882110,6140,6130,6140,6130,104
|
|
20230726,150900,168244580,6140,6140,6140,6140,0
|
|
20230726,150800,168244580,6140,6130,6140,6130,2
|
|
20230726,150700,168232310,6140,6140,6140,6130,261
|
|
20230726,150600,166632280,6140,6140,6140,6140,3
|
|
20230726,150500,166613860,6140,6130,6140,6130,6
|
|
20230726,150400,166577070,6140,6130,6140,6130,3
|
|
20230726,150300,166558670,6140,6140,6140,6140,8
|
|
20230726,150200,166509550,6140,6140,6140,6140,9
|
|
20230726,150100,166454290,6140,6140,6140,6140,0
|
|
20230726,150000,166454290,6140,6140,6140,6140,0
|
|
20230726,145900,166454290,6140,6140,6140,6140,3
|
|
20230726,145800,166435870,6140,6140,6140,6140,7
|
|
20230726,145700,166392890,6140,6140,6140,6140,0
|
|
20230726,145600,166392890,6140,6140,6140,6140,0
|
|
20230726,145500,166392890,6140,6140,6140,6140,0
|
|
20230726,145400,166392890,6140,6130,6140,6130,16
|
|
20230726,145300,166294800,6130,6130,6130,6130,0
|
|
20230726,145200,166294800,6130,6130,6130,6130,0
|
|
20230726,145100,166294800,6130,6100,6140,6100,515
|
|
20230726,145000,163141910,6090,6090,6090,6090,560
|
|
20230726,144900,159731510,6090,6060,6090,6060,240
|
|
20230726,144800,158277050,6060,6050,6060,6050,311
|
|
20230726,144700,156392890,6060,6050,6060,6050,21
|
|
20230726,144600,156265830,6060,6050,6060,6050,31
|
|
20230726,144500,156078270,6050,6050,6050,6050,495
|
|
20230726,144400,153083520,6050,6040,6050,6040,3
|
|
20230726,144300,153065390,6050,6050,6050,6050,0
|
|
20230726,144200,153065390,6050,6050,6050,6050,0
|
|
20230726,144100,153065390,6050,6050,6050,6050,0
|
|
20230726,144000,153065390,6050,5960,6050,5960,1295
|
|
20230726,143900,145330910,5950,5950,5950,5950,2
|
|
20230726,143800,145319010,5960,5960,5960,5960,0
|
|
20230726,143700,145319010,5960,5960,5960,5960,0
|
|
20230726,143600,145319010,5960,5960,5960,5960,0
|
|
20230726,143500,145319010,5960,5960,5960,5960,13
|
|
20230726,143400,145241530,5960,5960,5960,5960,0
|
|
20230726,143300,145241530,5960,5950,5960,5950,21
|
|
20230726,143200,145116570,5960,5960,5960,5960,0
|
|
20230726,143100,145116570,5960,5960,5960,5960,30
|
|
20230726,143000,144937770,5960,5960,5960,5960,0
|
|
20230726,142900,144937770,5960,5960,5960,5960,0
|
|
20230726,142800,144937770,5960,5950,5960,5950,51
|
|
20230726,142700,144634310,5960,5960,5960,5960,0
|
|
20230726,142600,144634310,5960,5960,5960,5960,0
|
|
20230726,142500,144634310,5960,5960,5960,5960,0
|
|
20230726,142400,144634310,5960,5960,5960,5900,135
|
|
20230726,142300,143833540,5960,5960,5960,5960,10
|
|
20230726,142200,143773940,5960,5960,5960,5960,0
|
|
20230726,142100,143773940,5960,5960,5960,5960,5
|
|
20230726,142000,143744140,5980,5980,5980,5980,0
|
|
20230726,141900,143744140,5980,5980,5980,5980,0
|
|
20230726,141800,143744140,5980,5980,5980,5980,0
|
|
20230726,141700,143744140,5980,5980,5980,5980,0
|
|
20230726,141600,143744140,5980,5980,5980,5980,0
|
|
20230726,141500,143744140,5980,5980,5980,5980,0
|
|
20230726,141400,143744140,5980,5980,5980,5980,0
|
|
20230726,141300,143744140,5980,5980,5980,5980,0
|
|
20230726,141200,143744140,5980,5980,5980,5980,0
|
|
20230726,141100,143744140,5980,5980,5980,5980,50
|
|
20230726,141000,143445140,5960,5960,5960,5960,0
|
|
20230726,140900,143445140,5960,5960,5960,5960,0
|
|
20230726,140800,143445140,5960,5960,5960,5960,3
|
|
20230726,140700,143427260,5990,5990,5990,5990,0
|
|
20230726,140600,143427260,5990,5990,5990,5990,0
|
|
20230726,140500,143427260,5990,5990,5990,5990,1
|
|
20230726,140400,143421270,6000,6000,6000,6000,0
|
|
20230726,140300,143421270,6000,6000,6000,6000,0
|
|
20230726,140200,143421270,6000,6000,6000,6000,0
|
|
20230726,140100,143421270,6000,5910,6000,5910,137
|
|
20230726,140000,142609020,5910,5910,5910,5910,0
|
|
20230726,135900,142609020,5910,5910,5910,5910,0
|
|
20230726,135800,142609020,5910,5890,5910,5870,490
|
|
20230726,135700,139731680,5920,5920,5920,5920,4
|
|
20230726,135600,139708000,5930,5940,5940,5930,22
|
|
20230726,135500,139577430,5970,5970,5970,5970,0
|
|
20230726,135400,139577430,5970,5940,5970,5940,10
|
|
20230726,135300,139517970,5970,5970,5970,5970,1
|
|
20230726,135200,139512000,5970,5960,5970,5960,9
|
|
20230726,135100,139458350,5940,5940,5940,5940,1
|
|
20230726,135000,139452410,5960,5960,5960,5960,0
|
|
20230726,134900,139452410,5960,5960,5960,5960,1
|
|
20230726,134800,139446450,5970,5970,5970,5970,0
|
|
20230726,134700,139446450,5970,5970,5970,5970,0
|
|
20230726,134600,139446450,5970,5970,5970,5970,0
|
|
20230726,134500,139446450,5970,5970,5970,5970,0
|
|
20230726,134400,139446450,5970,5970,5970,5970,1
|
|
20230726,134300,139440480,5920,5920,5920,5920,0
|
|
20230726,134200,139440480,5920,5920,5920,5920,0
|
|
20230726,134100,139440480,5920,5920,5920,5920,0
|
|
20230726,134000,139440480,5920,5930,5930,5920,12
|
|
20230726,133900,139369330,5970,5970,5970,5970,0
|
|
20230726,133800,139369330,5970,5970,5970,5970,1
|
|
20230726,133700,139363360,5900,5940,5940,5900,780
|
|
20230726,133600,134758720,6000,6000,6000,6000,0
|
|
20230726,133500,134758720,6000,6000,6000,6000,0
|
|
20230726,133400,134758720,6000,6000,6000,6000,0
|
|
20230726,133300,134758720,6000,6000,6000,6000,0
|
|
20230726,133200,134758720,6000,6000,6000,6000,0
|
|
20230726,133100,134758720,6000,6000,6000,6000,0
|
|
20230726,133000,134758720,6000,6000,6000,6000,0
|
|
20230726,132900,134758720,6000,6000,6000,6000,0
|
|
20230726,132800,134758720,6000,5940,6000,5940,200
|
|
20230726,132700,133566010,5940,5940,5940,5940,0
|
|
20230726,132600,133566010,5940,5940,5940,5940,0
|
|
20230726,132500,133566010,5940,5940,5940,5940,0
|
|
20230726,132400,133566010,5940,5940,5940,5940,0
|
|
20230726,132300,133566010,5940,5940,5940,5940,0
|
|
20230726,132200,133566010,5940,5940,5940,5940,0
|
|
20230726,132100,133566010,5940,5940,5940,5940,0
|
|
20230726,132000,133566010,5940,5940,5940,5940,4
|
|
20230726,131900,133542250,5910,5910,5910,5910,7
|
|
20230726,131800,133500880,5950,5950,5950,5950,0
|
|
20230726,131700,133500880,5950,5950,5950,5950,6
|
|
20230726,131600,133465180,5950,5950,5950,5950,0
|
|
20230726,131500,133465180,5950,5950,5950,5950,0
|
|
20230726,131400,133465180,5950,5950,5950,5950,0
|
|
20230726,131300,133465180,5950,5950,5950,5950,1
|
|
20230726,131200,133459230,5910,5910,5910,5910,0
|
|
20230726,131100,133459230,5910,5910,5910,5910,1
|
|
20230726,131000,133453320,5900,5940,5940,5900,401
|
|
20230726,130900,131080850,5930,5930,5930,5930,0
|
|
20230726,130800,131080850,5930,5930,5930,5930,20
|
|
20230726,130700,130962250,5970,5970,5970,5970,0
|
|
20230726,130600,130962250,5970,5970,5970,5970,0
|
|
20230726,130500,130962250,5970,5970,5970,5970,0
|
|
20230726,130400,130962250,5970,5970,5970,5970,0
|
|
20230726,130300,130962250,5970,5970,5970,5970,0
|
|
20230726,130200,130962250,5970,5970,5970,5970,0
|
|
20230726,130100,130962250,5970,5970,5970,5970,0
|
|
20230726,130000,130962250,5970,5970,5970,5970,0
|
|
20230726,125900,130962250,5970,5970,5970,5970,0
|
|
20230726,125800,130962250,5970,5950,5970,5950,57
|
|
20230726,125700,130622920,5950,5950,5950,5950,0
|
|
20230726,125600,130622920,5950,5950,5950,5950,0
|
|
20230726,125500,130622920,5950,5950,5950,5950,0
|
|
20230726,125400,130622920,5950,5950,5950,5950,0
|
|
20230726,125300,130622920,5950,5920,5950,5920,2
|
|
20230726,125200,130611050,5920,5920,5920,5920,0
|
|
20230726,125100,130611050,5920,5920,5920,5920,0
|
|
20230726,125000,130611050,5920,5920,5920,5920,0
|
|
20230726,124900,130611050,5920,5910,5920,5910,66
|
|
20230726,124800,130220350,5910,5910,5910,5910,7
|
|
20230726,124700,130178980,5910,5910,5910,5910,209
|
|
20230726,124600,128943790,5920,5910,5920,5910,2
|
|
20230726,124500,128931960,5910,5920,5920,5910,42
|
|
20230726,124400,128683390,5920,5920,5920,5920,0
|
|
20230726,124300,128683390,5920,5920,5920,5920,0
|
|
20230726,124200,128683390,5920,5920,5920,5920,0
|
|
20230726,124100,128683390,5920,5920,5920,5920,0
|
|
20230726,124000,128683390,5920,5920,5920,5920,0
|
|
20230726,123900,128683390,5920,5920,5920,5920,0
|
|
20230726,123800,128683390,5920,5920,5920,5920,0
|
|
20230726,123700,128683390,5920,5920,5920,5920,0
|
|
20230726,123600,128683390,5920,5920,5920,5920,7
|
|
20230726,123500,128641950,5950,5930,5950,5920,360
|
|
20230726,123400,126509130,5930,5930,5930,5930,13
|
|
20230726,123300,126432040,5930,5930,5930,5930,0
|
|
20230726,123200,126432040,5930,5930,5930,5930,0
|
|
20230726,123100,126432040,5930,5930,5930,5930,0
|
|
20230726,123000,126432040,5930,5930,5930,5930,0
|
|
20230726,122900,126432040,5930,5930,5930,5930,0
|
|
20230726,122800,126432040,5930,5930,5930,5930,0
|
|
20230726,122700,126432040,5930,5930,5930,5930,0
|
|
20230726,122600,126432040,5930,5930,5930,5930,0
|
|
20230726,122500,126432040,5930,5930,5930,5930,0
|
|
20230726,122400,126432040,5930,5930,5930,5930,1
|
|
20230726,122300,126426110,5930,5930,5930,5930,518
|
|
20230726,122200,123354370,5930,5930,5930,5930,1
|
|
20230726,122100,123348440,5940,5940,5940,5940,43
|
|
20230726,122000,123093020,5940,5940,5940,5940,0
|
|
20230726,121900,123093020,5940,5940,5940,5940,0
|
|
20230726,121800,123093020,5940,5940,5940,5940,4
|
|
20230726,121700,123069260,5940,5940,5940,5940,0
|
|
20230726,121600,123069260,5940,5940,5940,5940,5
|
|
20230726,121500,123039560,5950,5950,5950,5950,0
|
|
20230726,121400,123039560,5950,5950,5950,5950,0
|
|
20230726,121300,123039560,5950,5950,5950,5950,0
|
|
20230726,121200,123039560,5950,5950,5950,5950,100
|
|
20230726,121100,122444560,5940,5940,5940,5940,0
|
|
20230726,121000,122444560,5940,5940,5940,5940,5
|
|
20230726,120900,122414860,5940,5940,5940,5940,0
|
|
20230726,120800,122414860,5940,5940,5940,5940,0
|
|
20230726,120700,122414860,5940,5940,5940,5940,0
|
|
20230726,120600,122414860,5940,5940,5940,5940,0
|
|
20230726,120500,122414860,5940,5940,5940,5940,2
|
|
20230726,120400,122402980,5940,5940,5940,5940,0
|
|
20230726,120300,122402980,5940,5940,5940,5940,0
|
|
20230726,120200,122402980,5940,5940,5940,5940,1
|
|
20230726,120100,122397040,5940,5940,5940,5940,0
|
|
20230726,120000,122397040,5940,5940,5940,5940,2
|
|
20230726,115900,122385160,5930,5930,5930,5930,0
|
|
20230726,115800,122385160,5930,5930,5930,5930,0
|
|
20230726,115700,122385160,5930,5930,5930,5930,0
|
|
20230726,115600,122385160,5930,5930,5930,5930,0
|
|
20230726,115500,122385160,5930,5930,5930,5930,170
|
|
20230726,115400,121377060,5950,5950,5950,5950,100
|
|
20230726,115300,120782060,5950,5940,5950,5940,13
|
|
20230726,115200,120704830,5930,5950,5950,5930,228
|
|
20230726,115100,119351230,5950,5950,5950,5950,100
|
|
20230726,115000,118756230,5950,5950,5950,5950,0
|
|
20230726,114900,118756230,5950,5950,5950,5950,0
|
|
20230726,114800,118756230,5950,5950,5950,5950,0
|
|
20230726,114700,118756230,5950,5950,5950,5950,0
|
|
20230726,114600,118756230,5950,5950,5950,5950,3
|
|
20230726,114500,118738380,5950,5950,5950,5950,0
|
|
20230726,114400,118738380,5950,5950,5950,5950,4
|
|
20230726,114300,118714580,5950,5950,5950,5950,0
|
|
20230726,114200,118714580,5950,5950,5950,5950,178
|
|
20230726,114100,117655480,5950,5950,5950,5950,0
|
|
20230726,114000,117655480,5950,5950,5950,5950,0
|
|
20230726,113900,117655480,5950,5950,5950,5950,100
|
|
20230726,113800,117060480,5920,5920,5920,5920,0
|
|
20230726,113700,117060480,5920,5920,5920,5920,0
|
|
20230726,113600,117060480,5920,5920,5920,5920,0
|
|
20230726,113500,117060480,5920,5920,5920,5920,0
|
|
20230726,113400,117060480,5920,5920,5920,5920,9
|
|
20230726,113300,117007200,5940,5940,5940,5940,0
|
|
20230726,113200,117007200,5940,5940,5940,5940,0
|
|
20230726,113100,117007200,5940,5940,5940,5940,0
|
|
20230726,113000,117007200,5940,5940,5940,5940,0
|
|
20230726,112900,117007200,5940,5940,5940,5940,3
|
|
20230726,112800,116989380,5950,5930,5950,5930,100
|
|
20230726,112700,116395010,5920,5910,5920,5910,29
|
|
20230726,112600,116223420,5920,5900,5920,5900,3
|
|
20230726,112500,116205700,5880,5880,5880,5880,0
|
|
20230726,112400,116205700,5880,5880,5880,5880,15
|
|
20230726,112300,116117500,5870,5890,5890,5870,11
|
|
20230726,112200,116052900,5850,5850,5850,5850,0
|
|
20230726,112100,116052900,5850,5850,5850,5840,244
|
|
20230726,112000,114625510,5850,5850,5850,5850,90
|
|
20230726,111900,114099010,5850,5860,5860,5850,885
|
|
20230726,111800,108914240,5870,5910,5910,5870,171
|
|
20230726,111700,107910430,5860,5860,5860,5860,0
|
|
20230726,111600,107910430,5860,5860,5860,5860,0
|
|
20230726,111500,107910430,5860,5860,5860,5860,0
|
|
20230726,111400,107910430,5860,5860,5860,5860,0
|
|
20230726,111300,107910430,5860,5860,5860,5860,1
|
|
20230726,111200,107904570,5870,5870,5870,5870,333
|
|
20230726,111100,105949860,5880,5880,5880,5880,0
|
|
20230726,111000,105949860,5880,5880,5880,5880,0
|
|
20230726,110900,105949860,5880,5890,5900,5880,56
|
|
20230726,110800,105619770,5890,5890,5890,5890,100
|
|
20230726,110700,105030770,5910,5910,5910,5910,0
|
|
20230726,110600,105030770,5910,5910,5910,5910,30
|
|
20230726,110500,104853470,5900,5950,5950,5900,250
|
|
20230726,110400,103377310,5950,5950,5950,5950,2
|
|
20230726,110300,103365410,5950,5950,5950,5950,37
|
|
20230726,110200,103145260,5950,5950,5950,5950,0
|
|
20230726,110100,103145260,5950,5950,5950,5950,1
|
|
20230726,110000,103139310,5910,5910,5910,5910,1
|
|
20230726,105900,103133400,5950,5950,5950,5950,1
|
|
20230726,105800,103127450,5900,5900,5900,5900,0
|
|
20230726,105700,103127450,5900,5900,5900,5900,0
|
|
20230726,105600,103127450,5900,5900,5900,5900,0
|
|
20230726,105500,103127450,5900,5900,5900,5900,0
|
|
20230726,105400,103127450,5900,5900,5900,5900,0
|
|
20230726,105300,103127450,5900,5900,5900,5900,40
|
|
20230726,105200,102891450,5950,5970,5970,5870,204
|
|
20230726,105100,101690320,5910,5910,5910,5910,0
|
|
20230726,105000,101690320,5910,5910,5910,5910,0
|
|
20230726,104900,101690320,5910,5920,5920,5910,10
|
|
20230726,104800,101631130,6020,5960,6020,5900,215
|
|
20230726,104700,100354380,5960,5960,5960,5960,0
|
|
20230726,104600,100354380,5960,5960,5960,5960,7
|
|
20230726,104500,100312660,6010,6010,6010,6010,0
|
|
20230726,104400,100312660,6010,6010,6010,6010,0
|
|
20230726,104300,100312660,6010,6010,6010,6010,0
|
|
20230726,104200,100312660,6010,6010,6010,6010,0
|
|
20230726,104100,100312660,6010,5950,6010,5920,90
|
|
20230726,104000,99776950,6020,6020,6020,6020,0
|
|
20230726,103900,99776950,6020,6020,6020,6020,0
|
|
20230726,103800,99776950,6020,6020,6020,6020,0
|
|
20230726,103700,99776950,6020,6020,6020,6020,0
|
|
20230726,103600,99776950,6020,5950,6020,5950,423
|
|
20230726,103500,97232770,5960,5960,5960,5960,0
|
|
20230726,103400,97232770,5960,5960,5960,5960,0
|
|
20230726,103300,97232770,5960,5960,5960,5960,0
|
|
20230726,103200,97232770,5960,5960,5960,5960,0
|
|
20230726,103100,97232770,5960,5960,5960,5960,0
|
|
20230726,103000,97232770,5960,5960,5960,5960,0
|
|
20230726,102900,97232770,5960,5920,5960,5920,104
|
|
20230726,102800,96617050,5920,5910,5920,5910,168
|
|
20230726,102700,95622600,5920,5920,5920,5920,0
|
|
20230726,102600,95622600,5920,5920,5920,5920,0
|
|
20230726,102500,95622600,5920,5920,5920,5920,240
|
|
20230726,102400,94201800,5920,5960,5960,5920,117
|
|
20230726,102300,93508280,6050,6050,6050,6050,0
|
|
20230726,102200,93508280,6050,6050,6050,6050,0
|
|
20230726,102100,93508280,6050,6050,6050,6050,0
|
|
20230726,102000,93508280,6050,6050,6050,6050,0
|
|
20230726,101900,93508280,6050,6050,6050,6050,0
|
|
20230726,101800,93508280,6050,6050,6050,6050,0
|
|
20230726,101700,93508280,6050,6050,6050,6050,0
|
|
20230726,101600,93508280,6050,6030,6050,6030,22
|
|
20230726,101500,93375450,6050,6050,6050,6050,0
|
|
20230726,101400,93375450,6050,6050,6050,6000,37
|
|
20230726,101300,93153350,6000,5990,6000,5990,7995
|
|
20230726,101200,45183360,6000,5990,6000,5920,5
|
|
20230726,101100,45153460,6000,5940,6000,5930,196
|
|
20230726,101000,43989260,6000,6000,6000,6000,21
|
|
20230726,100900,43863260,6000,5980,6000,5950,42
|
|
20230726,100800,43612570,5940,5940,5940,5940,14
|
|
20230726,100700,43529410,6060,5950,6060,5950,190
|
|
20230726,100600,42398720,5950,5950,5950,5950,401
|
|
20230726,100500,40012770,5950,5950,5950,5950,101
|
|
20230726,100400,39411820,5930,5930,5930,5930,0
|
|
20230726,100300,39411820,5930,5940,5940,5930,200
|
|
20230726,100200,38225230,5950,5970,5970,5950,1310
|
|
20230726,100100,30425050,6040,6040,6040,6040,1
|
|
20230726,100000,30419010,5970,5980,5980,5970,1136
|
|
20230726,095900,23635320,5980,6000,6000,5980,39
|
|
20230726,095800,23401880,6010,6010,6010,6010,7
|
|
20230726,095700,23359810,6090,6090,6090,6090,0
|
|
20230726,095600,23359810,6090,6090,6090,6090,0
|
|
20230726,095500,23359810,6090,6090,6090,6090,0
|
|
20230726,095400,23359810,6090,6090,6090,6090,0
|
|
20230726,095300,23359810,6090,6030,6090,6020,8
|
|
20230726,095200,23311500,6030,6030,6030,6030,13
|
|
20230726,095100,23233110,6120,6120,6120,6120,0
|
|
20230726,095000,23233110,6120,6120,6120,6120,0
|
|
20230726,094900,23233110,6120,6120,6120,6120,0
|
|
20230726,094800,23233110,6120,6120,6120,6120,0
|
|
20230726,094700,23233110,6120,6120,6120,6120,0
|
|
20230726,094600,23233110,6120,5990,6120,5980,359
|
|
20230726,094500,21075890,6000,6000,6000,6000,1
|
|
20230726,094400,21069890,6000,6000,6000,6000,0
|
|
20230726,094300,21069890,6000,6000,6000,6000,14
|
|
20230726,094200,20985890,6080,6080,6080,6080,0
|
|
20230726,094100,20985890,6080,6050,6080,6050,81
|
|
20230726,094000,20494450,5990,6030,6030,5990,114
|
|
20230726,093900,19809050,6080,6080,6080,6080,0
|
|
20230726,093800,19809050,6080,6080,6080,6080,0
|
|
20230726,093700,19809050,6080,6080,6080,6080,2
|
|
20230726,093600,19796890,6130,6130,6130,6130,0
|
|
20230726,093500,19796890,6130,6130,6130,6130,0
|
|
20230726,093400,19796890,6130,6130,6130,6130,0
|
|
20230726,093300,19796890,6130,6130,6130,6130,0
|
|
20230726,093200,19796890,6130,6130,6130,6130,0
|
|
20230726,093100,19796890,6130,6130,6130,6130,0
|
|
20230726,093000,19796890,6130,6130,6130,6130,0
|
|
20230726,092900,19796890,6130,6130,6130,6130,0
|
|
20230726,092800,19796890,6130,6070,6130,6070,317
|
|
20230726,092700,17867610,6080,6080,6080,6080,0
|
|
20230726,092600,17867610,6080,6080,6080,6080,0
|
|
20230726,092500,17867610,6080,6080,6080,6080,0
|
|
20230726,092400,17867610,6080,6080,6080,6080,0
|
|
20230726,092300,17867610,6080,6080,6080,6080,0
|
|
20230726,092200,17867610,6080,6000,6080,6000,106
|
|
20230726,092100,17229560,5970,5970,5970,5970,0
|
|
20230726,092000,17229560,5970,5970,5970,5970,49
|
|
20230726,091900,16937030,5970,5970,5970,5970,0
|
|
20230726,091800,16937030,5970,5970,5970,5970,1220
|
|
20230726,091700,9653630,5980,6000,6000,5980,537
|
|
20230726,091600,6439210,6180,6180,6180,6180,0
|
|
20230726,091500,6439210,6180,6160,6180,6160,12
|
|
20230726,091400,6365200,5990,6060,6060,5990,262
|
|
20230726,091300,4793960,6200,6170,6200,6170,104
|
|
20230726,091200,4151000,6070,6070,6070,6070,53
|
|
20230726,091100,3829290,6210,6210,6210,6210,0
|
|
20230726,091000,3829290,6210,6210,6210,6210,0
|
|
20230726,090900,3829290,6210,6180,6210,6180,44
|
|
20230726,090800,3556890,6200,6090,6200,6090,100
|
|
20230726,090700,2943820,6060,6090,6090,6060,83
|
|
20230726,090600,2439110,6200,6100,6210,6080,38
|
|
20230726,090500,2207240,6220,6220,6220,6220,0
|
|
20230726,090400,2207240,6220,6220,6220,6220,0
|
|
20230726,090300,2207240,6220,6170,6220,6090,85
|
|
20230726,090200,1684610,6100,6090,6180,6090,4
|
|
20230726,090100,1660140,6110,6130,6130,6110,13
|
|
20230726,090000,1580550,6150,6150,6150,6150,257
|